|
Closing price on 12/4/2024
|
|
Open |
104.40 |
High |
104.40 |
Low |
102.00 |
Volume |
21,000 |
Split-adjusted Price |
102.70 |
|
|
DHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2024
|
-0.90 / -0.87%
|
104.40
|
104.40
|
102.00
|
102.70
|
102.70
|
102.70
|
21,000
|
|
12/3/2024
|
+2.00 / +1.97%
|
102.50
|
103.80
|
102.10
|
103.60
|
102.85
|
103.60
|
48,700
|
|
12/2/2024
|
+0.60 / +0.59%
|
101.00
|
102.80
|
101.00
|
101.60
|
101.76
|
101.60
|
19,100
|
|
11/29/2024
|
+0.50 / +0.50%
|
100.70
|
102.00
|
100.50
|
101.00
|
101.66
|
101.00
|
17,300
|
|
11/28/2024
|
+0.60 / +0.60%
|
99.40
|
103.20
|
99.40
|
100.50
|
100.37
|
100.50
|
27,800
|
|
11/27/2024
|
-0.20 / -0.20%
|
99.60
|
100.00
|
99.60
|
99.90
|
99.78
|
99.90
|
8,200
|
|
11/26/2024
|
+0.60 / +0.60%
|
99.30
|
100.30
|
99.30
|
100.10
|
99.82
|
100.10
|
18,600
|
|
11/25/2024
|
-0.50 / -0.50%
|
100.10
|
100.30
|
99.00
|
99.50
|
99.77
|
99.50
|
17,200
|
|
11/22/2024
|
+0.40 / +0.40%
|
99.70
|
100.50
|
99.60
|
100.00
|
99.97
|
100.00
|
8,900
|
|
11/21/2024
|
-0.10 / -0.10%
|
99.80
|
99.80
|
98.60
|
99.60
|
99.19
|
99.60
|
19,300
|
|
11/20/2024
|
0.00 / 0.00%
|
100.00
|
100.00
|
99.00
|
99.70
|
99.66
|
99.70
|
7,000
|
|
11/19/2024
|
0.00 / 0.00%
|
100.60
|
100.60
|
99.70
|
99.70
|
100.04
|
99.70
|
8,400
|
|
11/18/2024
|
-0.10 / -0.10%
|
100.00
|
100.00
|
98.60
|
99.70
|
99.56
|
99.70
|
32,300
|
|
11/15/2024
|
-2.90 / -2.82%
|
102.70
|
102.70
|
98.50
|
99.80
|
99.85
|
99.80
|
61,700
|
|
11/14/2024
|
+0.10 / +0.10%
|
102.50
|
103.40
|
102.50
|
102.70
|
102.73
|
102.70
|
3,600
|
|
11/13/2024
|
+0.30 / +0.29%
|
102.20
|
103.50
|
102.20
|
102.60
|
102.89
|
102.60
|
22,600
|
|
11/12/2024
|
-0.50 / -0.49%
|
103.40
|
103.40
|
102.10
|
102.30
|
102.42
|
102.30
|
16,700
|
|
11/11/2024
|
-0.10 / -0.10%
|
102.90
|
104.00
|
102.00
|
102.80
|
102.41
|
102.80
|
40,300
|
|
11/8/2024
|
+0.10 / +0.10%
|
105.30
|
105.30
|
102.90
|
102.90
|
103.26
|
102.90
|
14,300
|
|
11/7/2024
|
+0.40 / +0.39%
|
102.50
|
103.50
|
102.50
|
102.80
|
102.79
|
102.80
|
8,900
|
|
11/6/2024
|
-1.40 / -1.35%
|
103.00
|
103.00
|
102.00
|
102.40
|
102.61
|
102.40
|
46,500
|
|
11/5/2024
|
-0.20 / -0.19%
|
104.00
|
104.00
|
102.70
|
103.80
|
103.05
|
103.80
|
18,800
|
|
11/4/2024
|
-0.20 / -0.19%
|
105.00
|
105.00
|
103.40
|
104.00
|
103.74
|
104.00
|
15,400
|
|
11/1/2024
|
-0.40 / -0.38%
|
104.60
|
104.70
|
104.20
|
104.20
|
104.48
|
104.20
|
28,500
|
|
10/31/2024
|
-0.20 / -0.19%
|
105.00
|
105.30
|
104.50
|
104.60
|
104.83
|
104.60
|
8,700
|
|
10/30/2024
|
-0.80 / -0.76%
|
105.60
|
105.70
|
104.80
|
104.80
|
105.18
|
104.80
|
4,400
|
|
10/29/2024
|
+1.10 / +1.05%
|
104.50
|
106.00
|
104.50
|
105.60
|
105.66
|
105.60
|
21,000
|
|
10/28/2024
|
0.00 / 0.00%
|
105.50
|
105.50
|
104.50
|
104.50
|
104.97
|
104.50
|
6,200
|
|
10/25/2024
|
-0.50 / -0.48%
|
105.00
|
105.10
|
104.10
|
104.50
|
104.65
|
104.50
|
10,700
|
|
10/24/2024
|
0.00 / 0.00%
|
105.00
|
105.50
|
104.90
|
105.00
|
105.02
|
105.00
|
15,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|